Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 162.22 | 163.17 | 161.09 | 162.28 | 135,845 | +0.08(+0.05%) |
Oct 28, 2021 | 159.41 | 162.34 | 159.13 | 162.21 | 131,879 | +3.02(+1.90%) |
Oct 27, 2021 | 161.40 | 162.97 | 159.08 | 159.19 | 93,236 | -3.20(-1.97%) |
Oct 26, 2021 | 164.19 | 162.31 | 162.39 | 60,900 | -1.40(-0.85%) | |
Oct 25, 2021 | 164.52 | 164.81 | 163.02 | 163.79 | 53,561 | -0.26(-0.16%) |
Oct 22, 2021 | 163.15 | 165.04 | 162.65 | 164.05 | 93,341 | +1.13(+0.69%) |
Oct 21, 2021 | 161.70 | 163.49 | 161.06 | 162.92 | 70,316 | +0.87(+0.54%) |
Oct 20, 2021 | 160.31 | 162.38 | 159.97 | 162.05 | 45,661 | +1.40(+0.87%) |
Oct 19, 2021 | 162.79 | 163.15 | 160.07 | 160.66 | 67,131 | -1.06(-0.66%) |
Oct 18, 2021 | 159.75 | 161.89 | 159.75 | 161.72 | 84,110 | +0.93(+0.58%) |
Oct 15, 2021 | 162.62 | 163.22 | 160.78 | 160.79 | 111,035 | +0.14(+0.09%) |
Oct 14, 2021 | 158.10 | 160.84 | 157.96 | 160.65 | 108,613 | +4.83(+3.10%) |
Oct 13, 2021 | 156.13 | 157.28 | 153.81 | 155.81 | 92,738 | -0.77(-0.49%) |
Oct 12, 2021 | 153.20 | 156.77 | 153.20 | 156.58 | 93,954 | +3.56(+2.33%) |
Oct 11, 2021 | 153.03 | 154.19 | 152.30 | 153.03 | 81,780 | +0.73(+0.48%) |
Oct 08, 2021 | 152.97 | 155.19 | 152.29 | 152.29 | 62,147 | -1.18(-0.77%) |
Oct 07, 2021 | 151.93 | 154.28 | 151.53 | 153.47 | 83,666 | +2.94(+1.95%) |
Oct 06, 2021 | 146.95 | 150.62 | 146.49 | 150.53 | 100,141 | +2.10(+1.42%) |
Oct 05, 2021 | 147.53 | 148.56 | 145.79 | 148.42 | 256,423 | +2.24(+1.53%) |
Oct 04, 2021 | 149.42 | 151.27 | 145.87 | 146.19 | 169,985 | -4.04(-2.69%) |
Oct 01, 2021 | 148.50 | 151.44 | 148.31 | 150.23 | 114,933 | +2.03(+1.37%) |
Sep 30, 2021 | 151.91 | 151.91 | 148.25 | 148.19 | 126,209 | -1.85(-1.23%) |
Sep 29, 2021 | 148.60 | 151.20 | 148.18 | 150.04 | 119,320 | +1.68(+1.13%) |
Sep 28, 2021 | 150.31 | 151.39 | 148.14 | 148.37 | 152,032 | -1.58(-1.06%) |
Sep 27, 2021 | 148.39 | 151.40 | 147.68 | 149.95 | 151,187 | +2.96(+2.01%) |
Sep 24, 2021 | 145.06 | 147.38 | 144.71 | 146.99 | 119,178 | +1.96(+1.35%) |
Sep 23, 2021 | 143.51 | 146.14 | 143.51 | 145.03 | 123,440 | +3.14(+2.22%) |
Sep 22, 2021 | 140.07 | 142.76 | 139.62 | 141.88 | 131,743 | +2.70(+1.94%) |
Sep 21, 2021 | 139.61 | 140.34 | 137.25 | 139.18 | 184,704 | +1.45(+1.05%) |
Sep 20, 2021 | 141.28 | 142.27 | 135.09 | 137.74 | 156,491 | -6.23(-4.33%) |
Sep 17, 2021 | 143.72 | 145.89 | 143.05 | 143.97 | 443,674 | +0.70(+0.49%) |
Sep 16, 2021 | 144.69 | 144.69 | 143.12 | 143.27 | 93,033 | -0.69(-0.48%) |
Sep 15, 2021 | 141.84 | 144.60 | 141.84 | 143.96 | 112,807 | +1.48(+1.04%) |
Sep 14, 2021 | 144.48 | 144.67 | 141.89 | 142.48 | 95,888 | -1.55(-1.08%) |
Sep 13, 2021 | 143.23 | 144.62 | 142.13 | 144.03 | 102,952 | +2.32(+1.64%) |
Sep 10, 2021 | 143.99 | 143.99 | 141.20 | 141.71 | 83,041 | -0.96(-0.68%) |
Sep 09, 2021 | 141.60 | 144.08 | 141.35 | 142.67 | 102,390 | +0.36(+0.25%) |
Sep 08, 2021 | 142.29 | 143.73 | 141.59 | 142.32 | 75,510 | -0.86(-0.60%) |
Sep 07, 2021 | 145.85 | 146.17 | 142.97 | 143.18 | 77,143 | -3.41(-2.32%) |
Sep 03, 2021 | 146.54 | 147.37 | 144.79 | 146.58 | 62,746 | -0.78(-0.53%) |
Sep 02, 2021 | 147.38 | 147.38 | 145.94 | 147.36 | 70,881 | +0.74(+0.51%) |
Sep 01, 2021 | 147.95 | 147.95 | 145.66 | 146.62 | 75,410 | -0.91(-0.61%) |
Aug 31, 2021 | 146.81 | 148.61 | 146.73 | 147.53 | 94,383 | +0.12(+0.08%) |
Aug 30, 2021 | 147.53 | 147.99 | 146.53 | 147.40 | 55,422 | -0.56(-0.38%) |
Aug 27, 2021 | 144.36 | 148.39 | 144.36 | 147.96 | 179,169 | +3.35(+2.31%) |
Aug 26, 2021 | 146.62 | 146.83 | 144.35 | 144.61 | 79,789 | -2.07(-1.41%) |
Aug 25, 2021 | 147.11 | 148.27 | 146.69 | 146.69 | 77,928 | -0.75(-0.51%) |
Aug 24, 2021 | 145.76 | 148.06 | 145.06 | 147.44 | 82,485 | +1.51(+1.04%) |
Aug 23, 2021 | 144.94 | 146.57 | 144.42 | 145.93 | 98,999 | +2.19(+1.52%) |
Aug 20, 2021 | 141.68 | 143.83 | 141.11 | 143.74 | 72,531 | +2.00(+1.41%) |
Aug 19, 2021 | 142.91 | 143.93 | 140.07 | 141.74 | 97,907 | -2.66(-1.84%) |
Aug 18, 2021 | 145.62 | 146.33 | 144.31 | 144.40 | 86,802 | -1.38(-0.94%) |
Aug 17, 2021 | 143.54 | 146.08 | 143.54 | 145.78 | 142,831 | +0.58(+0.40%) |
Aug 16, 2021 | 143.29 | 145.54 | 142.85 | 145.20 | 155,504 | +0.37(+0.25%) |
Aug 13, 2021 | 145.48 | 145.52 | 143.78 | 144.83 | 72,176 | +0.16(+0.11%) |
Aug 12, 2021 | 146.81 | 146.81 | 144.44 | 144.67 | 59,773 | -1.59(-1.09%) |
Aug 11, 2021 | 145.18 | 146.35 | 144.99 | 146.26 | 77,033 | +1.00(+0.69%) |
Aug 10, 2021 | 144.63 | 145.70 | 144.09 | 145.26 | 55,822 | +0.83(+0.57%) |
Aug 09, 2021 | 142.89 | 144.56 | 140.84 | 144.43 | 96,454 | +1.60(+1.12%) |
Aug 06, 2021 | 144.28 | 146.16 | 140.19 | 142.83 | 135,800 | +0.90(+0.64%) |
Aug 05, 2021 | 140.79 | 142.16 | 140.18 | 141.93 | 102,894 | +2.67(+1.92%) |
Aug 04, 2021 | 138.99 | 140.69 | 138.44 | 139.26 | 67,200 | -1.47(-1.05%) |
Aug 03, 2021 | 141.08 | 141.71 | 138.85 | 140.73 | 69,875 | -0.11(-0.08%) |